La bourse est fermée

Parque Arauco S.A. (PARAUCO.SN)

Santiago - Santiago Prix différé. Devise en CLP
Ajouter à la liste dynamique
1 394,90-15,10 (-1,07 %)
À partir de 03:01PM CLT. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20241 405,001 410,101 390,001 394,901 394,90120 675
23 avr. 20241 410,001 410,001 379,001 410,001 410,0029 137
22 avr. 20241 392,201 399,901 378,301 392,201 392,2042 385
19 avr. 20241 399,901 400,001 378,001 399,901 399,90116 422
18 avr. 20241 400,001 425,001 400,001 400,001 400,0054 121
17 avr. 20241 425,001 429,901 403,001 425,001 425,00137 387
16 avr. 20241 430,001 438,001 414,201 430,001 430,00194 901
15 avr. 20241 438,001 451,101 420,001 438,001 438,00235 459
12 avr. 20241 449,501 474,001 438,501 449,501 449,50115 000
11 avr. 20241 452,201 470,001 431,101 452,201 452,2075 160
10 avr. 20241 451,001 475,001 450,101 455,701 455,7022 025
09 avr. 20241 460,001 474,901 450,001 460,001 460,00348 174
08 avr. 20241 461,001 470,001 440,001 461,001 461,0051 221
05 avr. 20241 430,001 500,001 430,001 430,001 430,00124 021
04 avr. 20241 500,001 500,001 477,001 500,001 500,00308 697
03 avr. 20241 490,101 499,001 440,001 490,101 490,10139 547
02 avr. 20241 450,001 460,001 428,001 450,001 450,00124 272
01 avr. 20241 421,001 470,001 410,001 421,001 421,0082 998
28 mars 20241 445,301 467,801 426,901 445,301 445,30191 374
27 mars 20241 427,001 438,501 403,001 424,201 424,2021 162
26 mars 20241 416,001 449,001 401,101 416,001 416,0097 292
25 mars 20241 426,001 440,001 390,001 426,001 426,0086 301
22 mars 20241 401,001 440,001 401,001 401,001 401,00228 592
21 mars 20241 420,201 492,001 420,201 420,201 420,20130 176
20 mars 20241 480,001 495,001 480,001 480,001 480,0047 561
19 mars 20241 470,001 500,101 465,001 470,001 470,00144 527
18 mars 20241 463,401 518,001 463,401 463,401 463,4035 896
15 mars 20241 490,001 504,901 456,001 490,001 490,0047 923
14 mars 20241 465,001 480,301 459,001 465,001 465,0069 316
13 mars 20241 480,001 502,001 475,201 480,001 480,0034 397
12 mars 20241 500,001 505,001 467,001 500,001 500,00131 244
11 mars 20241 485,001 507,301 455,001 481,401 481,4013 560
08 mars 20241 481,601 519,801 480,001 484,301 484,3010 000
07 mars 20241 500,001 540,701 490,001 500,001 500,0034 853
06 mars 20241 490,001 528,001 482,001 490,001 490,0059 667
05 mars 20241 524,501 524,501 472,001 524,501 524,5060 269
04 mars 20241 500,001 554,001 490,001 500,001 500,0092 853
01 mars 20241 537,401 545,701 505,201 537,401 537,40104 990
29 févr. 20241 541,001 569,701 522,001 541,001 541,00800 951
28 févr. 20241 535,001 535,001 499,001 521,601 521,6021 300
27 févr. 20241 530,001 535,001 500,001 530,001 530,0033 876
26 févr. 20241 513,001 537,901 513,001 513,001 513,0036 076
23 févr. 20241 513,001 515,001 480,001 513,001 513,0058 037
22 févr. 20241 524,201 539,801 520,001 524,201 524,2053 474
21 févr. 20241 530,301 560,101 506,801 530,301 530,3034 864
20 févr. 20241 522,001 545,101 518,601 522,001 522,0041 220
19 févr. 20241 529,001 540,001 513,101 533,801 533,8014 314
16 févr. 20241 535,001 537,401 490,001 535,001 535,0034 857
15 févr. 20241 490,401 516,001 463,001 490,401 490,4059 857
14 févr. 20241 479,001 479,001 434,901 466,101 466,1014 612
13 févr. 20241 440,001 470,001 437,001 450,201 450,2013 183
12 févr. 20241 464,001 474,001 437,001 457,701 457,707 448
09 févr. 20241 434,001 449,901 426,001 434,901 434,906 226
08 févr. 20241 435,001 435,001 400,001 435,001 435,0045 706
07 févr. 20241 434,901 436,001 406,201 434,601 434,606 070
06 févr. 20241 435,001 483,001 431,001 435,501 435,5010 800
05 févr. 20241 460,001 489,501 460,001 461,701 461,7020 878
02 févr. 20241 482,001 505,001 482,001 482,001 482,0029 616
01 févr. 20241 500,001 519,901 472,101 500,001 500,00102 908
31 janv. 20241 486,001 492,001 471,001 486,001 486,00126 371
30 janv. 20241 471,001 492,801 471,001 471,001 471,0041 157
29 janv. 20241 485,001 500,001 470,001 485,001 485,00102 640
26 janv. 20241 495,001 500,001 484,901 495,001 495,00249 989
25 janv. 20241 495,001 500,101 460,301 495,001 495,00131 658
24 janv. 20241 495,001 530,001 475,201 495,001 495,00206 485
23 janv. 20241 490,001 498,001 427,001 490,001 490,0035 741
22 janv. 20241 450,001 450,001 425,001 450,001 450,0076 183
19 janv. 20241 440,001 450,001 415,001 440,001 440,00113 894
18 janv. 20241 450,001 450,001 410,101 450,001 450,00331 533
17 janv. 20241 430,201 445,001 419,901 430,201 430,20239 055
16 janv. 20241 420,001 420,001 399,001 420,001 420,0096 708
15 janv. 20241 420,001 420,001 383,001 420,001 420,0031 334
12 janv. 20241 397,501 400,001 390,001 398,001 398,004 656
11 janv. 20241 395,001 395,001 383,001 389,501 389,5018 025
10 janv. 20241 400,001 400,001 385,001 397,301 397,3025 632
09 janv. 20241 400,001 400,001 380,001 400,001 400,0032 000
08 janv. 20241 375,001 395,001 370,001 380,901 380,9011 579
05 janv. 20241 396,001 400,001 360,001 396,001 396,0054 023
04 janv. 20241 400,001 430,001 375,001 400,001 400,0072 998
03 janv. 20241 438,001 441,501 374,901 438,001 438,0068 408
02 janv. 20241 420,001 420,001 359,701 420,001 420,0048 321
29 déc. 20231 420,001 420,001 400,001 420,001 420,00138 033
28 déc. 20231 410,001 438,101 410,001 410,001 410,0050 000
27 déc. 20231 427,001 428,001 385,201 427,001 427,0079 860
26 déc. 20231 420,001 420,001 385,001 420,001 420,0033 974
22 déc. 20231 400,001 415,001 400,001 415,001 415,00392 407
21 déc. 20231 404,001 410,001 380,001 404,001 404,0099 686
20 déc. 20231 405,001 415,001 390,401 405,001 405,00127 664
19 déc. 20231 420,001 420,001 401,001 413,101 413,1011 791
18 déc. 20231 420,001 428,001 395,001 420,001 420,0084 561
15 déc. 20231 400,001 440,001 400,001 400,001 400,00587 196
14 déc. 20231 450,001 450,001 410,101 450,001 450,00223 593
13 déc. 20231 430,001 430,001 380,001 430,001 430,0026 955
12 déc. 20231 399,001 399,001 359,901 399,001 399,00223 267
11 déc. 20231 374,001 376,701 346,001 374,001 374,0050 114
11 déc. 202310 Dividende
07 déc. 20231 388,001 388,001 341,001 388,001 378,0055 973
06 déc. 20231 356,001 360,001 331,101 356,301 346,5311 754
05 déc. 20231 330,001 343,901 299,001 331,101 321,5125 915
04 déc. 20231 315,001 315,001 300,001 314,901 305,436 585
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...